Arcure SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 6.020 | 6.020 | 5.920 | 6.020 | 6.020 | 5,348 |
| 2024-09-05 | 6.100 | 6.100 | 5.960 | 6.040 | 6.040 | 6,790 |
| 2024-09-04 | 6.060 | 6.080 | 5.920 | 6.080 | 6.080 | 13,762 |
| 2024-09-03 | 6.180 | 6.180 | 6.060 | 6.180 | 6.180 | 8,053 |
| 2024-09-02 | 6.220 | 6.220 | 6.140 | 6.180 | 6.180 | 5,163 |
| 2024-08-30 | 6.140 | 6.220 | 6.100 | 6.220 | 6.220 | 5,043 |
| 2024-08-29 | 6.180 | 6.180 | 6.040 | 6.120 | 6.120 | 5,128 |
| 2024-08-28 | 6.180 | 6.200 | 6.100 | 6.180 | 6.180 | 7,846 |
| 2024-08-27 | 6.240 | 6.260 | 6.140 | 6.240 | 6.240 | 7,777 |
| 2024-08-26 | 6.320 | 6.320 | 6.180 | 6.240 | 6.240 | 4,598 |
| 2024-08-23 | 6.320 | 6.360 | 6.280 | 6.280 | 6.280 | 4,024 |
| 2024-08-22 | 6.520 | 6.520 | 6.280 | 6.400 | 6.400 | 10,838 |
| 2024-08-21 | 6.480 | 6.500 | 6.460 | 6.500 | 6.500 | 2,757 |
| 2024-08-20 | 6.440 | 6.500 | 6.420 | 6.500 | 6.500 | 3,095 |
| 2024-08-19 | 6.500 | 6.500 | 6.380 | 6.440 | 6.440 | 4,580 |
| 2024-08-16 | 6.480 | 6.480 | 6.360 | 6.480 | 6.480 | 3,469 |
| 2024-08-15 | 6.380 | 6.480 | 6.280 | 6.460 | 6.460 | 4,494 |
| 2024-08-14 | 6.360 | 6.420 | 6.260 | 6.380 | 6.380 | 6,491 |
| 2024-08-13 | 6.200 | 6.500 | 6.120 | 6.200 | 6.200 | 10,680 |
| 2024-08-12 | 6.260 | 6.260 | 6.120 | 6.120 | 6.120 | 2,787 |
| 2024-08-09 | 6.160 | 6.260 | 6.160 | 6.160 | 6.160 | 4,435 |
| 2024-08-08 | 6.300 | 6.300 | 6.180 | 6.220 | 6.220 | 2,886 |
| 2024-08-07 | 6.220 | 6.400 | 6.120 | 6.300 | 6.300 | 4,599 |
| 2024-08-06 | 5.900 | 6.220 | 5.900 | 6.220 | 6.220 | 6,670 |
| 2024-08-05 | 6.100 | 6.100 | 5.620 | 5.900 | 5.900 | 35,019 |
| 2024-08-02 | 6.520 | 6.520 | 6.180 | 6.180 | 6.180 | 9,400 |
| 2024-08-01 | 6.480 | 6.580 | 6.460 | 6.460 | 6.460 | 15,019 |
| 2024-07-31 | 6.560 | 6.560 | 6.480 | 6.480 | 6.480 | 2,557 |
| 2024-07-30 | 6.580 | 6.600 | 6.420 | 6.580 | 6.580 | 14,437 |
| 2024-07-29 | 6.280 | 6.480 | 6.140 | 6.400 | 6.400 | 39,501 |
| 2024-07-26 | 6.320 | 6.320 | 6.160 | 6.280 | 6.280 | 10,804 |
| 2024-07-25 | 6.520 | 6.520 | 6.120 | 6.280 | 6.280 | 20,447 |
| 2024-07-24 | 6.640 | 6.640 | 6.520 | 6.580 | 6.580 | 5,398 |
| 2024-07-23 | 6.720 | 6.720 | 6.560 | 6.580 | 6.580 | 8,934 |
| 2024-07-22 | 6.840 | 6.840 | 6.640 | 6.780 | 6.780 | 14,104 |
| 2024-07-19 | 6.840 | 6.840 | 6.620 | 6.780 | 6.780 | 15,873 |
| 2024-07-18 | 6.940 | 6.960 | 6.460 | 6.720 | 6.720 | 48,474 |
| 2024-07-17 | 6.680 | 6.940 | 6.680 | 6.860 | 6.860 | 26,010 |
| 2024-07-16 | 6.780 | 6.800 | 6.520 | 6.680 | 6.680 | 19,905 |
| 2024-07-15 | 6.620 | 6.940 | 6.620 | 6.820 | 6.820 | 67,060 |
| 2024-07-12 | 6.500 | 6.500 | 6.380 | 6.440 | 6.440 | 19,614 |
| 2024-07-11 | 6.360 | 6.560 | 6.180 | 6.420 | 6.420 | 51,815 |
| 2024-07-10 | 6.120 | 6.140 | 5.940 | 6.000 | 6.000 | 6,772 |
| 2024-07-09 | 6.100 | 6.220 | 6.020 | 6.100 | 6.100 | 2,178 |
| 2024-07-08 | 5.800 | 6.180 | 5.800 | 6.100 | 6.100 | 14,032 |
| 2024-07-05 | 6.000 | 6.120 | 5.940 | 6.100 | 6.100 | 8,494 |
| 2024-07-04 | 6.060 | 6.380 | 5.900 | 6.040 | 6.040 | 31,440 |
| 2024-07-03 | 5.520 | 6.280 | 5.520 | 6.060 | 6.060 | 24,343 |
| 2024-07-02 | 5.560 | 5.560 | 5.260 | 5.520 | 5.520 | 12,197 |
| 2024-07-01 | 4.920 | 5.760 | 4.920 | 5.580 | 5.580 | 51,933 |
| 2024-06-28 | 5.040 | 5.040 | 4.690 | 4.850 | 4.850 | 27,504 |
| 2024-06-27 | 5.200 | 5.200 | 4.950 | 5.100 | 5.100 | 13,018 |
| 2024-06-26 | 5.240 | 5.320 | 5.080 | 5.140 | 5.140 | 13,062 |
| 2024-06-24 | 5.400 | 5.400 | 5.120 | 5.280 | 5.280 | 25,017 |
| 2024-06-21 | 5.740 | 5.740 | 5.360 | 5.460 | 5.460 | 25,873 |
| 2024-06-20 | 5.880 | 5.980 | 5.580 | 5.600 | 5.600 | 43,587 |
| 2024-06-19 | 6.060 | 6.140 | 5.900 | 5.960 | 5.960 | 10,121 |
| 2024-06-18 | 5.700 | 6.080 | 5.680 | 6.060 | 6.060 | 24,101 |
| 2024-06-17 | 5.720 | 5.900 | 5.160 | 5.800 | 5.800 | 52,288 |
| 2024-06-14 | 6.300 | 6.680 | 5.600 | 5.980 | 5.980 | 111,636 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.